4098 チタン工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 771 | 780 | 760 | 763 | 8,900 | 763 |
| 2025-04-01 | 764 | 780 | 764 | 776 | 2,900 | 776 |
| 2025-03-31 | 768 | 768 | 763 | 763 | 3,200 | 763 |
| 2025-03-28 | 772 | 778 | 771 | 772 | 1,600 | 772 |
| 2025-03-27 | 781 | 781 | 775 | 780 | 2,700 | 780 |
| 2025-03-26 | 787 | 787 | 779 | 779 | 2,500 | 779 |
| 2025-03-25 | 788 | 789 | 781 | 781 | 3,700 | 781 |
| 2025-03-24 | 780 | 782 | 780 | 782 | 800 | 782 |
| 2025-03-21 | 781 | 786 | 778 | 780 | 3,100 | 780 |
| 2025-03-19 | 770 | 781 | 768 | 780 | 5,300 | 780 |
| 2025-03-18 | 783 | 783 | 768 | 772 | 3,100 | 772 |
| 2025-03-17 | 776 | 780 | 774 | 780 | 700 | 780 |
| 2025-03-14 | 779 | 780 | 774 | 777 | 700 | 777 |
| 2025-03-13 | 772 | 779 | 772 | 775 | 800 | 775 |
| 2025-03-12 | 771 | 771 | 767 | 767 | 1,900 | 767 |
| 2025-03-11 | 770 | 773 | 770 | 772 | 1,600 | 772 |
| 2025-03-10 | 780 | 782 | 763 | 767 | 5,000 | 767 |
| 2025-03-07 | 765 | 779 | 765 | 778 | 2,700 | 778 |
| 2025-03-06 | 766 | 770 | 763 | 765 | 3,900 | 765 |
| 2025-03-05 | 773 | 773 | 765 | 766 | 7,000 | 766 |
| 2025-03-04 | 773 | 781 | 770 | 773 | 4,400 | 773 |
| 2025-03-03 | 772 | 773 | 771 | 773 | 500 | 773 |
| 2025-02-28 | 778 | 783 | 770 | 771 | 3,100 | 771 |
| 2025-02-27 | 770 | 778 | 770 | 775 | 2,100 | 775 |
| 2025-02-26 | 785 | 785 | 778 | 784 | 600 | 784 |
| 2025-02-25 | 790 | 790 | 775 | 786 | 4,600 | 786 |
| 2025-02-21 | 789 | 789 | 785 | 785 | 500 | 785 |
| 2025-02-20 | 795 | 795 | 780 | 780 | 5,100 | 780 |
| 2025-02-19 | 788 | 791 | 788 | 790 | 2,300 | 790 |
| 2025-02-18 | 796 | 799 | 790 | 791 | 2,200 | 791 |
| 2025-02-17 | 810 | 810 | 788 | 796 | 21,500 | 796 |
| 2025-02-14 | 777 | 810 | 777 | 810 | 24,000 | 810 |
| 2025-02-13 | 777 | 778 | 775 | 778 | 3,400 | 778 |
| 2025-02-12 | 772 | 772 | 766 | 767 | 2,700 | 767 |
| 2025-02-10 | 773 | 773 | 771 | 772 | 2,700 | 772 |
| 2025-02-07 | 763 | 776 | 761 | 773 | 5,000 | 773 |
| 2025-02-06 | 759 | 763 | 759 | 763 | 3,400 | 763 |
| 2025-02-05 | 760 | 760 | 754 | 759 | 1,700 | 759 |
| 2025-02-04 | 760 | 761 | 755 | 760 | 5,800 | 760 |
| 2025-02-03 | 759 | 761 | 755 | 756 | 4,500 | 756 |
| 2025-01-31 | 765 | 765 | 757 | 757 | 9,000 | 757 |
| 2025-01-30 | 779 | 780 | 759 | 759 | 54,400 | 759 |
| 2025-01-29 | 784 | 784 | 782 | 782 | 4,400 | 782 |
| 2025-01-28 | 781 | 790 | 781 | 787 | 4,500 | 787 |
| 2025-01-27 | 783 | 785 | 781 | 781 | 1,900 | 781 |
| 2025-01-24 | 787 | 787 | 780 | 785 | 3,100 | 785 |
| 2025-01-23 | 781 | 785 | 779 | 785 | 2,700 | 785 |
| 2025-01-22 | 780 | 784 | 780 | 783 | 2,500 | 783 |
| 2025-01-21 | 779 | 780 | 777 | 778 | 1,400 | 778 |
| 2025-01-20 | 777 | 780 | 776 | 777 | 5,000 | 777 |
| 2025-01-17 | 777 | 796 | 776 | 777 | 7,100 | 777 |
| 2025-01-16 | 786 | 788 | 779 | 779 | 11,600 | 779 |
| 2025-01-15 | 790 | 790 | 786 | 786 | 6,500 | 786 |
| 2025-01-14 | 795 | 796 | 790 | 790 | 2,200 | 790 |
| 2025-01-10 | 790 | 795 | 790 | 795 | 2,300 | 795 |
| 2025-01-09 | 791 | 798 | 791 | 791 | 5,100 | 791 |
| 2025-01-08 | 791 | 793 | 790 | 791 | 1,400 | 791 |
| 2025-01-07 | 788 | 791 | 788 | 791 | 2,500 | 791 |
| 2025-01-06 | 787 | 794 | 787 | 787 | 2,700 | 787 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株